Deutsche Märkte schließen in 5 Stunden 32 Minuten

Nikkei/Yen Futures,Sep-2020 (NIY=F)

CME - CME Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
22.445,00+60,00 (+0,27%)
Ab 5:48AM EDT. Markt geöffnet.
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Aug. 202022.490,0022.635,0022.445,0022.450,0022.450,002.517.007
03. Aug. 202022.115,0022.395,0022.030,0022.390,0022.390,0017.138.453
02. Aug. 202021.940,0021.980,0021.870,0021.975,0021.975,0059.676
31. Juli 202021.840,0021.980,0021.685,0021.945,0021.945,0026.932.589
30. Juli 202022.360,0022.365,0021.945,0022.275,0022.275,0018.014.806
29. Juli 202022.425,0022.550,0022.340,0022.505,0022.505,008.263.744
28. Juli 202022.670,0022.700,0022.485,0022.525,0022.525,0013.660.525
27. Juli 202022.660,0022.720,0022.610,0022.690,0022.690,0014.391.286
26. Juli 202022.365,0022.530,0022.325,0022.465,0022.465,0062.274
24. Juli 202022.375,0022.460,0022.260,0022.335,0022.335,0013.006.485
23. Juli 202022.755,0022.885,0022.470,0022.580,0022.580,007.602.706
22. Juli 202022.755,0022.790,0022.625,0022.725,0022.725,0010.701.697
21. Juli 202022.860,0022.925,0022.705,0022.770,0022.770,0012.952.881
20. Juli 202022.685,0022.825,0022.560,0022.800,0022.800,009.953.366
19. Juli 202022.650,0022.760,0022.650,0022.755,0022.755,0042.055
17. Juli 202022.675,0022.725,0022.605,0022.665,0022.665,008.218.714
16. Juli 202022.760,0022.775,0022.650,0022.735,0022.735,003.076.890
15. Juli 202022.845,0023.015,0022.830,0022.930,0022.930,0013.890.875
14. Juli 202022.535,0022.880,0022.505,0022.870,0022.870,0013.528.386
13. Juli 202022.690,0022.850,0022.505,0022.605,0022.605,0012.917.821
12. Juli 202022.590,0022.700,0022.590,0022.625,0022.625,0032.241
10. Juli 202022.430,0022.620,0022.225,0022.550,0022.550,0014.786.014
09. Juli 202022.600,0022.665,0022.265,0022.445,0022.445,0015.621.361
08. Juli 202022.495,0022.535,0022.325,0022.520,0022.520,0015.235.766
07. Juli 202022.570,0022.580,0022.405,0022.455,0022.455,0011.812.573
06. Juli 202022.635,0022.740,0022.190,0022.675,0022.675,0015.541.159
05. Juli 202022.220,0022.285,0022.190,0022.250,0022.250,0015.967
02. Juli 202022.115,0022.420,0022.060,0022.290,0022.290,0015.346.563
01. Juli 202022.195,0022.245,0021.950,0022.185,0022.185,0015.689.332
30. Juni 202022.335,0022.400,0022.150,0022.310,0022.310,0014.708.115
29. Juni 202022.015,0022.415,0021.930,0022.385,0022.385,0019.323.273
28. Juni 202022.090,0022.250,0022.060,0022.235,0022.235,0055.479
26. Juni 202022.460,0022.525,0022.200,0022.230,0022.230,0012.984.878
25. Juni 202022.240,0022.490,0022.010,0022.425,0022.425,0019.905.727
24. Juni 202022.470,0022.535,0022.040,0022.215,0022.215,0014.666.437
23. Juni 202022.575,0022.765,0022.475,0022.545,0022.545,0020.688.020
22. Juni 202022.465,0022.650,0022.270,0022.610,0022.610,0014.206.105
21. Juni 202022.195,0022.310,0022.110,0022.300,0022.300,00131.966
19. Juni 202022.420,0022.660,0022.260,0022.290,0022.290,0015.853.164
18. Juni 202022.330,0022.485,0022.185,0022.445,0022.445,0020.994.214
17. Juni 202022.345,0022.710,0022.295,0022.330,0022.330,0021.208.995
16. Juni 202022.305,0022.560,0022.160,0022.420,0022.420,0033.302.144
15. Juni 202022.025,0022.095,0021.305,0022.050,0022.050,0036.623.982
14. Juni 202021.980,0022.050,0021.705,0022.020,0022.020,0089.251
12. Juni 202022.195,0022.425,0021.960,0022.140,0022.140,0031.333.614
11. Juni 202022.610,0022.660,0021.560,0021.920,0021.920,0034.749.274
10. Juni 202023.115,0023.175,0022.720,0022.775,0022.775,0019.287.570
09. Juni 202022.985,0023.190,0022.705,0022.925,0022.925,0036.901.099
08. Juni 202023.150,0023.235,0022.965,0023.170,0023.170,0019.917.405
07. Juni 202023.175,0023.275,0023.175,0023.210,0023.210,0057.484
05. Juni 202022.790,0023.305,0022.750,0023.165,0023.165,0022.486.651
04. Juni 202022.615,0022.845,0022.595,0022.665,0022.665,0027.672.675
03. Juni 202022.560,0022.990,0022.465,0022.940,0022.940,0031.632.802
02. Juni 202022.325,0022.785,0022.310,0022.780,0022.780,0022.314.412
01. Juni 202022.055,0022.240,0021.915,0022.170,0022.170,0023.313.782
31. Mai 202021.810,0021.955,0021.785,0021.940,0021.940,0040.987
29. Mai 202021.850,0022.040,0021.660,0022.030,0022.030,0027.361.911
28. Mai 202021.615,0022.100,0021.615,0021.785,0021.785,0031.543.001
27. Mai 202021.425,0021.730,0021.385,0021.700,0021.700,0026.617.219
26. Mai 202021.235,0021.360,0021.180,0021.245,0021.245,0037.787.129
24. Mai 202020.640,0020.700,0020.630,0020.685,0020.685,0030.698
22. Mai 202020.380,0020.585,0020.230,0020.570,0020.570,0017.077.247
21. Mai 202020.540,0020.670,0020.435,0020.560,0020.560,0014.755.243
20. Mai 202020.630,0020.815,0020.540,0020.715,0020.715,0014.387.549
19. Mai 202020.485,0020.680,0020.340,0020.430,0020.430,0019.016.208
18. Mai 202020.135,0020.675,0020.110,0020.630,0020.630,0019.034.781
17. Mai 202020.045,0020.135,0020.000,0020.110,0020.110,0044.245
15. Mai 202020.005,0020.135,0019.875,0020.025,0020.025,0021.077.631
14. Mai 202020.100,0020.145,0019.600,0020.145,0020.145,0022.847.155
13. Mai 202020.250,0020.410,0020.080,0020.175,0020.175,0021.363.900
12. Mai 202020.330,0020.500,0020.055,0020.095,0020.095,0015.904.089
11. Mai 202020.495,0020.615,0020.325,0020.430,0020.430,0019.140.232
10. Mai 202020.170,0020.350,0020.145,0020.320,0020.320,0020.540
08. Mai 202020.065,0020.250,0020.035,0020.245,0020.245,0018.294.440
07. Mai 202019.670,0019.840,0019.590,0019.830,0019.830,0019.453.856
06. Mai 202019.600,0019.750,0019.585,0019.675,0019.675,001.284.169
05. Mai 202019.515,0019.745,0019.460,0019.590,0019.590,0011.762.607
04. Mai 202019.315,0019.435,0019.150,0019.415,0019.415,0012.318.869
03. Mai 202019.400,0019.400,0019.190,0019.225,0019.225,0059.208
01. Mai 202019.650,0019.720,0019.445,0019.505,0019.505,0015.419.004
30. Apr. 202020.330,0020.355,0019.740,0019.915,0019.915,0028.164.217
29. Apr. 202020.255,0020.515,0020.090,0020.310,0020.310,0011.598.535
28. Apr. 202019.695,0020.140,0019.660,0019.970,0019.970,0018.169.209
27. Apr. 202019.685,0019.835,0019.655,0019.765,0019.765,0015.430.304
26. Apr. 202019.415,0019.460,0019.340,0019.450,0019.450,0025.802
24. Apr. 202019.255,0019.465,0019.150,0019.430,0019.430,0012.145.187
23. Apr. 202019.275,0019.655,0019.260,0019.325,0019.325,0019.917.241
22. Apr. 202019.020,0019.330,0018.925,0019.235,0019.235,0019.071.705
21. Apr. 202019.205,0019.370,0018.970,0019.055,0019.055,0022.089.783
20. Apr. 202019.700,0019.730,0019.295,0019.400,0019.400,0014.387.886
19. Apr. 202019.480,0019.580,0019.440,0019.550,0019.550,0041.985
17. Apr. 202019.730,0019.910,0019.365,0019.580,0019.580,0022.670.424
16. Apr. 202019.215,0019.780,0018.990,0019.610,0019.610,0017.117.767
15. Apr. 202019.590,0019.635,0019.175,0019.250,0019.250,0018.657.614
14. Apr. 202019.465,0019.695,0019.420,0019.520,0019.520,0020.922.236
13. Apr. 202019.155,0019.185,0018.945,0019.095,0019.095,0012.330.543
12. Apr. 2020------
09. Apr. 202019.300,0019.620,0019.135,0019.485,0019.485,0025.428.732
08. Apr. 202019.045,0019.435,0018.790,0019.305,0019.305,0033.696.347
07. Apr. 202018.580,0019.860,0018.580,0019.025,0019.025,0035.058.936
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen